щЗСщ╛Щщ▒╝(300999)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

31.96

+0.13% +0.04

31.91

开盘价

32.06

最高价

31.75

最低价

34,528

成交量

数据更新至: 2025-03-25

技术指标

31.93

MA5 (5日均线)

32.12

MA10 (10日均线)

32.14

MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年 2024年

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

交易日期	开盘价	最高价	最低价	收盘价	涨跌幅	成交量	成交额
2025-03-25	31.91	32.06	31.75	31.96	+0.13%	34,528	110,046,842
2025-03-24	31.64	32.4	31.6	31.92	+1.14%	88,288	282,475,460
2025-03-21	31.83	32.19	31.53	31.56	-1.22%	73,894	235,096,940
2025-03-20	32.26	32.3	31.9	31.95	-0.93%	57,452	184,101,773
2025-03-19	32.51	32.62	32.12	32.25	-1.1%	56,045	181,215,098
2025-03-18	32.73	32.93	32.55	32.61	-0.37%	64,053	209,498,505
2025-03-17	32.92	33.18	32.59	32.73	+0.18%	74,053	242,778,795
2025-03-14	31.76	32.7	31.7	32.67	+3.06%	123,600	400,131,673
2025-03-13	31.88	31.88	31.53	31.7	-0.53%	52,293	165,780,424
2025-03-12	32.27	32.45	31.85	31.87	-1.18%	62,200	199,018,192
2025-03-11	31.68	32.25	31.58	32.25	+1%	65,009	207,673,607
2025-03-10	32.43	32.54	31.82	31.93	+0.35%	71,107	228,072,088
2025-03-07	32.4	32.4	31.76	31.82	-1.82%	73,480	234,994,677
2025-03-06	32.02	32.54	31.93	32.41	+1.44%	74,434	240,523,438
2025-03-05	32.25	32.29	31.72	31.95	-0.41%	54,325	173,343,315
2025-03-04	32.25	32.37	31.89	32.08	+0.53%	58,175	186,729,000
2025-03-03	31.81	32.39	31.78	31.91	-0.22%	57,387	184,059,418
2025-02-28	32.72	32.92	31.87	31.98	-2.26%	74,350	240,224,496
2025-02-27	32.51	32.88	32.37	32.72	+0.31%	72,055	234,935,448
2025-02-26	32.45	32.74	31.9	32.62	+0.49%	96,159	310,567,400
2025-02-25	32.87	33.01	32.38	32.46	-2.05%	91,220	297,408,387
2025-02-24	32.26	33.6	32.22	33.14	+3.05%	165,888	549,458,904
2025-02-21	31.73	33.14	31.6	32.16	+2.88%	150,341	485,420,671
2025-02-20	31.03	31.43	30.89	31.26	+0.58%	56,917	177,486,113
2025-02-19	30.89	31.08	30.61	31.08	+1.01%	56,718	175,133,529
2025-02-18	31.48	31.56	30.68	30.77	-2.16%	63,403	197,319,587
2025-02-17	31.5	31.78	31.26	31.45	0%	59,916	188,500,984
2025-02-14	31.24	31.6	31.15	31.45	+0.13%	57,477	180,293,669
2025-02-13	31.25	31.68	31.2	31.41	+0.35%	74,912	235,919,868
2025-02-12	31.05	31.3	30.85	31.3	+0.71%	56,791	176,244,216
2025-02-11	31.38	31.47	30.82	31.08	-0.96%	60,727	188,531,923
2025-02-10	31.4	31.44	31.01	31.38	+0.22%	56,633	176,973,117
2025-02-07	30.99	31.59	30.86	31.31	+0.9%	71,805	224,770,725
2025-02-06	30.6	31.03	30.37	31.03	+1.21%	53,697	165,079,207
2025-02-05	30.58	30.9	30.43	30.66	+0.26%	44,169	135,562,422
2025-01-27	30.7	31.05	30.56	30.58	-0.36%	44,287	136,212,883
2025-01-24	30.58	30.78	30.46	30.69	+0.2%	38,460	117,855,710
2025-01-23	30.8	31.24	30.6	30.63	+0.39%	48,609	150,192,282
2025-01-22	30.64	30.85	30.26	30.51	-1.1%	34,378	104,620,684
2025-01-21	31	31.05	30.48	30.85	-0.06%	40,871	125,672,082
2025-01-20	31.2	31.3	30.83	30.87	-0.36%	39,098	121,407,116
2025-01-17	30.74	31.16	30.7	30.98	+0.16%	36,243	112,289,161
2025-01-16	31.14	31.66	30.71	30.93	-0.29%	52,122	162,019,805
2025-01-15	31.09	31.32	30.91	31.02	-0.26%	52,224	162,367,850
2025-01-14	30.48	31.17	30.36	31.1	+2%	66,426	205,073,453
2025-01-13	29.88	30.55	29.62	30.49	+1.63%	51,172	154,950,001
2025-01-10	30.49	30.62	29.99	30	-1.35%	45,717	138,507,214
2025-01-09	30.66	30.99	30.39	30.41	-1.14%	44,030	134,884,609
2025-01-08	31.08	31.17	30.06	30.76	-1%	57,127	174,886,360
2025-01-07	30.75	31.11	30.65	31.07	+1.04%	40,940	126,404,748
2025-01-06	31.11	31.25	30.48	30.75	-1.54%	55,171	170,102,786
2025-01-03	31.63	31.86	31.07	31.23	-1.48%	65,788	207,186,948
2025-01-02	32.6	32.91	31.41	31.7	-2.79%	81,966	263,211,927
2024-12-31	33.35	33.55	32.6	32.61	-2.01%	66,945	221,240,551
2024-12-30	33.59	33.68	33.22	33.28	-0.95%	35,867	119,761,779
2024-12-27	33.51	33.88	33.32	33.6	+0.3%	55,518	186,612,284
2024-12-26	33.74	34.04	33.4	33.5	-1.03%	47,447	159,463,120
2024-12-25	34.2	34.35	33.76	33.85	-1.02%	40,378	136,989,286
2024-12-24	33.81	34.4	33.8	34.2	+1.15%	51,209	174,547,376
2024-12-23	34.44	34.64	33.74	33.81	-1.8%	57,573	196,295,102
2024-12-20	34.33	34.73	34.21	34.43	+0.55%	42,964	148,175,053
2024-12-19	34.26	34.35	33.91	34.24	-0.75%	55,115	188,106,196
2024-12-18	34.58	35.11	34.43	34.5	-0.14%	52,905	183,622,174
2024-12-17	34.41	34.8	34.13	34.55	+0.09%	66,883	231,137,211
2024-12-16	34.91	35	34.42	34.52	-1.12%	71,037	246,510,943
2024-12-13	36.03	36.18	34.8	34.91	-4.04%	148,503	525,312,792
2024-12-12	35.73	36.51	35.38	36.38	+2.05%	134,087	483,527,760
2024-12-11	34.8	36.05	34.75	35.65	+1.86%	116,616	415,145,635
2024-12-10	36.38	36.75	34.93	35	+1.6%	199,578	717,483,933
2024-12-09	34.88	35.04	34.21	34.45	-1.18%	67,665	234,173,125
2024-12-06	34.6	35.05	34.25	34.86	+0.75%	80,300	278,902,193
2024-12-05	34.71	34.79	34.29	34.6	-0.2%	69,742	240,799,612
2024-12-04	34.86	35.66	34.45	34.67	-0.32%	114,586	401,730,196
2024-12-03	34.92	35.04	34.51	34.78	-0.63%	79,108	274,886,328
2024-12-02	34.1	35.3	33.99	35	+2.34%	113,284	393,635,123
2024-11-29	33.62	34.63	33.6	34.2	+1.97%	99,661	340,476,115
2024-11-28	33.56	33.93	33.43	33.54	-0.53%	52,536	176,731,511
2024-11-27	33.3	33.74	32.85	33.72	+1.6%	59,630	198,767,679
2024-11-26	33.1	33.7	32.93	33.19	+0.27%	52,596	175,446,094
2024-11-25	33.35	33.55	32.76	33.1	-0.03%	73,091	242,342,285
2024-11-22	34.34	34.5	33.11	33.11	-3.97%	88,954	300,330,366
2024-11-21	34.76	34.83	34.27	34.48	-1.03%	62,748	216,565,881
2024-11-20	34.54	35.13	34.32	34.84	+0.61%	80,009	277,632,367
2024-11-19	34.43	34.68	33.69	34.63	+1.08%	80,282	274,805,497
2024-11-18	34.85	35.17	34.03	34.26	-0.84%	99,274	344,146,588
2024-11-15	35.59	35.76	34.5	34.55	-2.37%	96,330	338,264,574
2024-11-14	36.4	36.45	35.29	35.39	-2.85%	95,640	343,218,744
2024-11-13	36.25	36.88	35.91	36.43	-0.36%	107,333	389,538,039
2024-11-12	36.94	37.76	36.29	36.56	-1.03%	168,820	627,722,472
2024-11-11	36.8	36.95	35.8	36.94	-0.94%	214,624	781,336,885
2024-11-08	38.52	38.99	37.11	37.29	-1.3%	314,904	1,187,098,422
2024-11-07	34.36	37.78	34.35	37.78	+10.08%	399,063	1,467,757,671
2024-11-06	34.2	34.76	33.75	34.32	+0.29%	164,815	564,496,985
2024-11-05	33.5	34.56	32.91	34.22	+3.41%	179,862	611,044,547
2024-11-04	32.45	33.24	32.25	33.09	+2.83%	91,925	300,857,575
2024-11-01	32.23	32.84	32.17	32.18	-1.02%	114,090	370,536,821
2024-10-31	32.7	32.85	32.05	32.51	-2.17%	186,817	604,580,512
2024-10-30	33.4	33.8	33.01	33.23	-1.1%	96,763	322,622,184
2024-10-29	34.34	34.44	33.55	33.6	-2.15%	122,328	414,457,822
2024-10-28	33.61	34.35	33.37	34.34	+2.17%	146,703	498,759,284
2024-10-25	33.08	33.95	33	33.61	+1.54%	116,377	390,080,149
2024-10-24	33.62	33.84	32.9	33.1	-1.55%	92,458	307,946,316
2024-10-23	33.52	34.08	33.3	33.62	+0.33%	147,879	497,685,713
2024-10-22	33.1	33.84	33.05	33.51	+0.6%	119,773	400,691,925
2024-10-21	33.54	34.02	32.88	33.31	-0.69%	179,018	598,039,434
2024-10-18	32.08	34.5	31.83	33.54	+4.36%	209,963	696,771,420
2024-10-17	32.4	32.92	32.11	32.14	-0.43%	98,811	321,246,330
2024-10-16	32.29	33.1	32.05	32.28	-1.59%	123,360	399,298,862
2024-10-15	33.97	34.05	32.78	32.8	-3.36%	134,622	450,046,185
2024-10-14	33.77	34.2	32.92	33.94	+0.15%	160,458	539,365,649
2024-10-11	35.18	35.49	33.51	33.89	-4.56%	174,101	597,600,256
2024-10-10	36.46	37.36	34.56	35.51	-2.34%	221,507	795,554,852
2024-10-09	38.9	39.23	35.2	36.36	-12.32%	504,710	1,889,559,362
2024-10-08	42.59	42.59	37.89	41.47	+16.85%	665,383	2,718,617,775

时间段查看与对比

按月查看

2025年04月 2025年03月 2025年02月 2025年01月 2024年12月 2024年11月 2024年10月 2024年09月 2024年08月 2024年07月 2024年06月 2024年05月

重要周期

2023牛市初期 2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

шБФхИЫхЕЙчФ╡ 600363

近期数据

шБФц│░чОпф┐Э 603797

2024年至今

цЦ░хК▓хИЪ 300629

近三个月

ф╕нхЫ╜ф║║ф┐Э 601319

2024年至今

ц╡╖хИЫшНпф╕Ъ-U 688302

近三个月

х╣┐хРИчзСцКА 001389

2023年全年

хиБхеешВбф╗╜ 605001

近半年

хдЦщлШцбе 600648

2023年全年

ц╡╖цнгчФЯцЭР 688203

近半年

чО▓чПСш╜ошГО 601966

2024年至今

热门概念板块

хМЧф║мхРЫцнг (300223)

2022-2023两年

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

цМпхНОчзСцКА (000733)

шИкхоЗх╛о (300053)

2024年一季度

新能源汽车

хдНцШЯхМ╗шНп (600196)

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业